Topoint Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 435.00 | 435.00 | 406.00 | 406.00 | 406.00 | 2,279,969 |
| 2026-04-24 | 490.00 | 490.00 | 448.50 | 451.00 | 451.00 | 4,731,741 |
| 2026-04-23 | 468.00 | 488.00 | 438.00 | 471.50 | 471.50 | 5,799,385 |
| 2026-04-22 | 424.50 | 445.50 | 424.00 | 445.50 | 445.50 | 3,874,729 |
| 2026-04-21 | 418.00 | 420.00 | 397.00 | 405.00 | 405.00 | 4,598,659 |
| 2026-04-20 | 402.00 | 429.50 | 402.00 | 418.00 | 418.00 | 4,098,103 |
| 2026-04-17 | 364.00 | 390.50 | 363.00 | 390.50 | 390.50 | 4,129,007 |
| 2026-04-16 | 351.00 | 360.00 | 347.00 | 355.00 | 355.00 | 4,841,212 |
| 2026-04-15 | 343.00 | 346.00 | 334.00 | 340.00 | 340.00 | 3,732,866 |
| 2026-04-14 | 370.00 | 371.00 | 337.00 | 350.00 | 350.00 | 27,837,227 |
| 2026-04-13 | 346.00 | 349.00 | 323.00 | 349.00 | 349.00 | 19,701,135 |
| 2026-04-10 | 308.00 | 317.50 | 307.50 | 317.50 | 317.50 | 5,451,064 |
| 2026-04-09 | 291.00 | 303.00 | 283.00 | 289.00 | 289.00 | 27,663,524 |
| 2026-04-08 | 276.00 | 293.00 | 272.00 | 293.00 | 293.00 | 28,792,614 |
| 2026-04-07 | 250.00 | 266.50 | 248.50 | 266.50 | 266.50 | 13,396,807 |
| 2026-04-02 | 250.00 | 259.00 | 242.50 | 242.50 | 242.50 | 13,170,813 |
| 2026-04-01 | 257.00 | 257.50 | 244.00 | 248.00 | 248.00 | 12,372,817 |
| 2026-03-31 | 262.00 | 269.00 | 240.00 | 243.00 | 243.00 | 15,289,952 |
| 2026-03-30 | 262.50 | 269.00 | 251.00 | 265.00 | 265.00 | 15,947,618 |
| 2026-03-27 | 253.00 | 275.00 | 252.00 | 268.00 | 268.00 | 20,077,941 |
| 2026-03-26 | 252.00 | 268.00 | 250.00 | 256.50 | 256.50 | 16,089,040 |
| 2026-03-25 | 242.00 | 250.00 | 239.50 | 247.50 | 247.50 | 10,501,248 |
| 2026-03-24 | 246.50 | 249.00 | 222.50 | 231.00 | 231.00 | 11,657,272 |
| 2026-03-23 | 252.00 | 256.00 | 238.50 | 238.50 | 238.50 | 11,581,471 |
| 2026-03-20 | 268.00 | 277.50 | 253.50 | 264.50 | 264.50 | 36,961,667 |
| 2026-03-19 | 255.00 | 276.00 | 252.50 | 260.00 | 260.00 | 39,631,090 |
| 2026-03-18 | 240.50 | 260.50 | 239.50 | 260.50 | 260.50 | 24,867,313 |
| 2026-03-17 | 238.00 | 244.00 | 234.00 | 237.00 | 237.00 | 7,767,910 |
| 2026-03-16 | 247.00 | 247.00 | 233.00 | 236.00 | 236.00 | 10,115,843 |
| 2026-03-13 | 230.00 | 246.00 | 228.00 | 243.50 | 243.50 | 8,629,128 |
| 2026-03-12 | 242.50 | 248.00 | 235.00 | 236.50 | 236.50 | 10,481,342 |
| 2026-03-11 | 236.00 | 245.00 | 234.50 | 242.00 | 242.00 | 11,472,554 |
| 2026-03-10 | 220.00 | 232.50 | 216.00 | 227.50 | 227.50 | 10,850,557 |
| 2026-03-09 | 211.50 | 213.50 | 211.50 | 211.50 | 211.50 | 3,289,532 |
| 2026-03-06 | 230.00 | 241.50 | 226.50 | 234.50 | 234.50 | 7,223,411 |
| 2026-03-05 | 245.00 | 248.00 | 227.00 | 231.00 | 231.00 | 12,999,912 |
| 2026-03-04 | 243.50 | 252.00 | 230.50 | 230.50 | 230.50 | 12,980,309 |
| 2026-03-03 | 255.50 | 271.00 | 246.50 | 256.00 | 256.00 | 26,842,612 |
| 2026-03-02 | 248.00 | 261.50 | 246.00 | 253.00 | 253.00 | 11,870,677 |
| 2026-02-26 | 262.00 | 264.50 | 250.50 | 256.00 | 256.00 | 15,198,354 |
| 2026-02-25 | 251.00 | 268.00 | 237.00 | 264.50 | 264.50 | 33,713,000 |
| 2026-02-24 | 227.00 | 245.00 | 226.50 | 245.00 | 245.00 | 16,761,077 |
| 2026-02-23 | 210.50 | 223.00 | 210.50 | 223.00 | 223.00 | 11,327,227 |
| 2026-02-11 | 200.50 | 208.00 | 198.00 | 203.00 | 203.00 | 13,886,324 |
| 2026-02-10 | 202.00 | 209.50 | 190.50 | 195.50 | 195.50 | 15,653,306 |
| 2026-02-09 | 212.50 | 216.00 | 196.00 | 198.50 | 198.50 | 10,129,040 |
| 2026-02-06 | 198.50 | 203.00 | 190.50 | 201.00 | 201.00 | 2,253,421 |
| 2026-02-05 | 210.00 | 215.50 | 209.00 | 209.00 | 209.00 | 1,726,598 |
| 2026-02-04 | 198.50 | 213.50 | 198.50 | 213.00 | 213.00 | 2,342,230 |
| 2026-02-03 | 198.50 | 203.50 | 188.00 | 203.00 | 203.00 | 3,805,465 |
| 2026-02-02 | 196.50 | 196.50 | 189.00 | 190.00 | 190.00 | 4,579,794 |
| 2026-01-30 | 217.00 | 217.00 | 199.50 | 205.00 | 205.00 | 6,100,544 |
| 2026-01-29 | 233.50 | 233.50 | 220.00 | 221.00 | 221.00 | 3,075,185 |
| 2026-01-28 | 235.00 | 235.00 | 228.50 | 231.50 | 231.50 | 1,877,037 |
| 2026-01-27 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 1,701,697 |
| 2026-01-26 | 228.00 | 232.50 | 225.50 | 229.50 | 229.50 | 2,531,862 |
| 2026-01-23 | 243.50 | 247.50 | 230.00 | 233.00 | 233.00 | 25,376,568 |
| 2026-01-22 | 226.00 | 242.00 | 222.50 | 242.00 | 242.00 | 30,542,506 |
| 2026-01-21 | 222.50 | 226.50 | 217.50 | 220.00 | 220.00 | 12,225,242 |
| 2026-01-20 | 220.50 | 238.00 | 219.50 | 225.00 | 225.00 | 28,564,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 2.0000 TWD |
| 2022-07-21 | 2.3000 TWD |
| 2021-08-09 | 1.5800 TWD |
| 2020-07-27 | 1.2000 TWD |
| 2019-07-25 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.